1,926.00
+23(+1.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 1,893 | 1,926 | 1,926 | 1,936 | 1,892 | 41,976 |
| September 30, 2025 | 1,899 | 1,903 | 1,903 | 1,920 | 1,873 | 67,340 |
| September 29, 2025 | 1,869 | 1,889 | 1,889 | 1,919 | 1,869 | 31,134 |
| September 26, 2025 | 1,869 | 1,869 | 1,869 | 1,910 | 1,847 | 42,529 |
| September 25, 2025 | 1,877 | 1,869 | 1,869 | 1,887 | 1,863 | 24,579 |
| September 24, 2025 | 1,877 | 1,886 | 1,886 | 1,909 | 1,828 | 127,992 |
| September 23, 2025 | 1,910 | 1,882 | 1,882 | 1,911 | 1,806 | 50,565 |
| September 22, 2025 | 1,908 | 1,913 | 1,913 | 1,940 | 1,850 | 160,822 |
| September 19, 2025 | 1,938 | 1,910 | 1,910 | 1,976 | 1,907 | 90,243 |
| September 18, 2025 | 1,926 | 1,939 | 1,939 | 1,965 | 1,926 | 29,185 |
| September 17, 2025 | 1,944 | 1,937 | 1,937 | 1,960 | 1,920 | 87,941 |
| September 16, 2025 | 1,957 | 1,944 | 1,944 | 1,995 | 1,940 | 151,280 |
| September 15, 2025 | 1,938 | 1,965 | 1,965 | 1,989 | 1,920 | 264,492 |
| September 12, 2025 | 1,919 | 1,938 | 1,938 | 2,005 | 1,919 | 107,221 |
| September 11, 2025 | 1,911 | 1,918 | 1,918 | 1,958 | 1,909 | 41,218 |
| September 10, 2025 | 1,907 | 1,930 | 1,930 | 2,035 | 1,884 | 59,235 |
| September 09, 2025 | 1,881 | 1,910 | 1,910 | 1,929 | 1,881 | 28,520 |
| September 08, 2025 | 1,890 | 1,901 | 1,901 | 1,928 | 1,890 | 24,176 |
| September 05, 2025 | 1,894 | 1,909 | 1,909 | 1,911 | 1,883 | 9,457 |
| September 04, 2025 | 1,884 | 1,894 | 1,894 | 1,907 | 1,856 | 7,173 |
| September 03, 2025 | 1,875 | 1,894 | 1,894 | 1,910 | 1,874 | 30,677 |
| September 02, 2025 | 1,870 | 1,895 | 1,895 | 1,922 | 1,870 | 23,389 |
| September 01, 2025 | 1,892 | 1,877 | 1,877 | 1,898 | 1,870 | 24,913 |
| August 29, 2025 | 1,917 | 1,904 | 1,904 | 1,947 | 1,898 | 33,258 |
| August 28, 2025 | 1,896 | 1,917 | 1,917 | 1,935 | 1,872 | 13,332 |
| August 27, 2025 | 1,908 | 1,896 | 1,896 | 1,930 | 1,894 | 18,867 |
| August 26, 2025 | 1,934 | 1,907 | 1,907 | 1,939 | 1,890 | 49,973 |
| August 25, 2025 | 1,980 | 1,934 | 1,934 | 1,980 | 1,882 | 58,602 |
| August 22, 2025 | 1,841 | 1,980 | 1,980 | 2,000 | 1,834 | 169,689 |
| August 21, 2025 | 1,820 | 1,841 | 1,841 | 1,841 | 1,820 | 10,138 |
| August 20, 2025 | 1,818 | 1,825 | 1,825 | 1,834 | 1,810 | 16,660 |
| August 19, 2025 | 1,833 | 1,815 | 1,815 | 1,840 | 1,801 | 53,571 |
| August 18, 2025 | 1,868 | 1,833 | 1,833 | 1,880 | 1,825 | 88,729 |
| August 14, 2025 | 1,911 | 1,880 | 1,880 | 1,931 | 1,870 | 34,435 |
| August 13, 2025 | 1,914 | 1,920 | 1,920 | 1,943 | 1,863 | 33,278 |
| August 12, 2025 | 1,920 | 1,914 | 1,914 | 1,954 | 1,908 | 26,590 |
| August 11, 2025 | 1,959 | 1,916 | 1,916 | 1,959 | 1,893 | 16,315 |
| August 08, 2025 | 1,940 | 1,959 | 1,959 | 1,959 | 1,917 | 20,653 |
| August 07, 2025 | 1,921 | 1,940 | 1,940 | 1,959 | 1,902 | 18,324 |
| August 06, 2025 | 1,920 | 1,921 | 1,921 | 1,945 | 1,907 | 15,224 |
| August 05, 2025 | 1,886 | 1,907 | 1,907 | 1,921 | 1,886 | 21,033 |
| August 04, 2025 | 1,875 | 1,885 | 1,885 | 1,891 | 1,852 | 29,197 |
| August 01, 2025 | 1,944 | 1,875 | 1,875 | 1,953 | 1,811 | 52,801 |
| July 31, 2025 | 1,955 | 1,944 | 1,944 | 1,978 | 1,939 | 19,039 |
| July 30, 2025 | 1,965 | 1,955 | 1,955 | 1,980 | 1,946 | 23,370 |
| July 29, 2025 | 1,963 | 1,966 | 1,966 | 1,967 | 1,929 | 22,213 |
| July 28, 2025 | 1,985 | 1,963 | 1,963 | 1,985 | 1,950 | 25,392 |
| July 25, 2025 | 2,010 | 1,985 | 1,985 | 2,040 | 1,965 | 28,382 |
| July 24, 2025 | 2,080 | 2,010 | 2,010 | 2,090 | 2,010 | 19,087 |
| July 23, 2025 | 2,060 | 2,085 | 2,085 | 2,095 | 2,045 | 21,661 |
| July 22, 2025 | 2,070 | 2,065 | 2,065 | 2,105 | 2,045 | 26,748 |
| July 21, 2025 | 2,075 | 2,070 | 2,070 | 2,130 | 2,055 | 28,660 |
| July 18, 2025 | 2,050 | 2,085 | 2,085 | 2,100 | 2,035 | 17,833 |
| July 17, 2025 | 2,100 | 2,050 | 2,050 | 2,110 | 2,050 | 15,590 |
| July 16, 2025 | 2,085 | 2,080 | 2,080 | 2,090 | 2,050 | 15,876 |
| July 15, 2025 | 2,070 | 2,085 | 2,085 | 2,120 | 2,065 | 12,512 |
| July 14, 2025 | 2,080 | 2,085 | 2,085 | 2,095 | 2,045 | 15,175 |
| July 11, 2025 | 2,075 | 2,080 | 2,080 | 2,120 | 2,060 | 28,834 |
| July 10, 2025 | 2,070 | 2,075 | 2,075 | 2,120 | 2,055 | 17,619 |
| July 09, 2025 | 2,000 | 2,085 | 2,085 | 2,090 | 2,000 | 31,994 |